Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (OP: PTGEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1100 0.1110 0.1070 0.1100 56,100 +0.00(+0.00%)
Apr 29, 2020 0.1050 0.1100 0.0950 0.1100 115,428 +0.01(+10.00%)
Apr 28, 2020 0.1040 0.1040 0.1000 0.1000 62,000 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1300 0.0910 0.1000 275,300 -0.00(-3.85%)
Apr 24, 2020 0.0900 0.1040 0.0900 0.1040 97,000 +0.01(+9.47%)
Apr 23, 2020 0.1150 0.1150 0.0950 0.0950 40,755 -0.00(-4.04%)
Apr 22, 2020 0.1060 0.1060 0.0990 0.0990 40,781 +0.00(+2.06%)
Apr 21, 2020 0.1240 0.1240 0.0950 0.0970 357,050 -0.01(-7.62%)
Apr 20, 2020 0.1300 0.1350 0.1050 0.1050 518,465 -0.03(-19.23%)
Apr 17, 2020 0.1299 0.1600 0.1150 0.1300 767,200 +0.02(+15.97%)
Apr 16, 2020 0.1100 0.1160 0.0900 0.1121 132,470 +0.00(+1.91%)
Apr 15, 2020 0.1020 0.1100 0.1020 0.1100 64,900 +0.00(+0.00%)
Apr 14, 2020 0.0980 0.1300 0.0980 0.1100 42,100 +0.02(+22.22%)
Apr 13, 2020 0.1100 0.1100 0.0899 0.0900 19,511 -0.01(-9.09%)
Apr 09, 2020 0.0950 0.0990 0.0900 0.0990 21,100 +0.00(+4.21%)
Apr 08, 2020 0.0950 0.0950 0.0900 0.0950 39,300 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0950 0.0880 0.0950 127,233 -0.00(-4.04%)
Apr 06, 2020 0.0979 0.0990 0.0875 0.0990 26,739 +0.01(+10.00%)
Apr 03, 2020 0.0901 0.0901 0.0900 0.0900 25,900 +0.00(+0.00%)
Apr 02, 2020 0.0901 0.0990 0.0825 0.0900 35,700 +0.00(+0.00%)
Apr 01, 2020 0.0910 0.0960 0.0900 0.0900 75,400 -0.00(-1.10%)
Mar 31, 2020 0.0900 0.0910 0.0900 0.0910 4,000 +0.00(+1.11%)
Mar 30, 2020 0.0900 0.0999 0.0900 0.0900 36,106 -0.01(-9.91%)
Mar 27, 2020 0.1099 0.1100 0.0850 0.0999 25,800 -0.00(-0.10%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 26,828 +0.01(+11.23%)
Mar 25, 2020 0.1300 0.1300 0.0850 0.0899 21,402 +0.00(+5.76%)
Mar 24, 2020 0.0850 0.0900 0.0850 0.0850 109,737 +0.00(+0.00%)
Mar 23, 2020 0.0850 0.0851 0.0800 0.0850 81,325 -0.00(-5.56%)
Mar 20, 2020 0.0899 0.0950 0.0800 0.0900 345,600 -0.01(-9.91%)
Mar 19, 2020 0.0900 0.0999 0.0776 0.0999 99,450 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.1000 0.0751 0.0999 40,600 -0.00(-0.10%)
Mar 17, 2020 0.1100 0.1100 0.0950 0.1000 114,834 -0.01(-9.09%)
Mar 16, 2020 0.0989 0.1100 0.0950 0.1100 180,928 -0.01(-11.86%)
Mar 13, 2020 0.0959 0.1300 0.0850 0.1248 193,800 +0.02(+24.80%)
Mar 12, 2020 0.1050 0.1051 0.0999 0.1000 272,831 -0.01(-9.09%)
Mar 11, 2020 0.1050 0.1249 0.1050 0.1100 92,059 -0.01(-8.26%)
Mar 10, 2020 0.1200 0.1200 0.1050 0.1199 97,805 -0.00(-0.08%)
Mar 09, 2020 0.1299 0.1300 0.1200 0.1200 20,540 -0.02(-13.04%)
Mar 06, 2020 0.1300 0.1500 0.1100 0.1380 49,100 -0.01(-8.00%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 42,952 +0.02(+15.38%)
Mar 04, 2020 0.1100 0.1400 0.1100 0.1300 91,900 -0.01(-7.14%)
Mar 03, 2020 0.1205 0.1400 0.1205 0.1400 23,746 +0.01(+7.61%)
Mar 02, 2020 0.1301 0.1400 0.1301 0.1301 22,050 +0.01(+4.08%)
Feb 28, 2020 0.1261 0.1301 0.1250 0.1250 63,000 -0.00(-3.77%)
Feb 27, 2020 0.1201 0.1299 0.1200 0.1299 86,578 -0.01(-7.21%)
Feb 26, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 25, 2020 0.1399 0.1400 0.1399 0.1400 62,801 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1400 0.1300 0.1400 14,600 +0.02(+16.67%)
Feb 21, 2020 0.1301 0.1400 0.1200 0.1200 50,600 -0.01(-4.00%)
Feb 20, 2020 0.1250 0.1251 0.1250 0.1250 17,000 +0.00(+0.00%)
Feb 19, 2020 0.1201 0.1350 0.1201 0.1250 24,105 -0.02(-10.71%)
Feb 18, 2020 0.1300 0.1400 0.1200 0.1400 75,274 -0.01(-6.67%)
Feb 14, 2020 0.1500 0.1500 0.1500 0.1500 10,200 +0.01(+7.14%)
Feb 13, 2020 0.1400 0.1400 0.1399 0.1400 6,200 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1350 0.1400 17,071 +0.00(+0.00%)
Feb 11, 2020 0.1450 0.1450 0.1400 0.1400 20,000 +0.01(+5.66%)
Feb 10, 2020 0.1499 0.1499 0.1200 0.1325 86,459 -0.00(-1.85%)
Feb 07, 2020 0.1550 0.1550 0.1120 0.1350 330,700 -0.01(-10.00%)
Feb 06, 2020 0.1800 0.2000 0.1250 0.1500 92,710 +0.01(+9.09%)
Feb 05, 2020 0.1700 0.1700 0.1375 0.1375 277,758 +0.01(+5.77%)
Feb 04, 2020 0.1149 0.2000 0.1100 0.1300 290,462 +0.01(+13.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.